KissMeData/001740/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6160	-210	5	-3.30	5079385500	823071	15.08	6250	6350	6070	8280	4460	6370	6171.25	12.36	0	51118	7096	6732	6136	5772	5176	6915	5955	6205	1910	2500	4840	10	1	235778265	14524	17.70	0.63	12	0.35	348.00	9755.00	7330	20230901	-15.96	3880	20230215	58.76	6500	-5.23	20240122	5200	18.46	20240108	7330	-15.96	20230901	3880	58.76	20230215	0.40	N	001740	2500	6204 억	29138664	N	N	40	N	N
3	20240123	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6090	-280	5	-4.40	4316894130	698483	12.80	6250	6350	6070	8280	4460	6370	6180.37	12.36	0	58411	7096	6732	6136	5772	5176	6915	5955	6205	1910	2500	4840	10	1	235778265	14359	17.50	0.62	12	0.30	348.00	9755.00	7330	20230901	-16.92	3880	20230215	56.96	6500	-6.31	20240122	5200	17.12	20240108	7330	-16.92	20230901	3880	56.96	20230215	0.40	N	001740	2500	6204 억	29138664	N	N	40	N	N
4	20240123	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6180	-190	5	-2.98	2943486140	473678	8.68	6250	6350	6130	8280	4460	6370	6214.09	12.36	0	16028	7096	6732	6136	5772	5176	6915	5955	6205	1910	2500	4840	10	1	235778265	14571	17.76	0.63	12	0.20	348.00	9755.00	7330	20230901	-15.69	3880	20230215	59.28	6500	-4.92	20240122	5200	18.85	20240108	7330	-15.69	20230901	3880	59.28	20230215	0.40	N	001740	2500	6204 억	29138664	N	N	40	N	N
5	20240123	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6250	-120	5	-1.88	389056310	62248	1.14	6250	6280	6220	8280	4460	6370	6250.02	12.36	0	9328	7096	6732	6136	5772	5176	6915	5955	6205	1910	2500	4840	10	1	235778265	14736	17.96	0.64	12	0.03	348.00	9755.00	7330	20230901	-14.73	3880	20230215	61.08	6500	-3.85	20240122	5200	20.19	20240108	7330	-14.73	20230901	3880	61.08	20230215	0.40	N	001740	2500	6204 억	29138664	N	N	40	N	N
6	20240119	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	30	2	0.54	2496349560	447060	80.93	5550	5640	5430	7210	3890	5550	5583.93	12.09	0	-65926	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13156	16.03	0.57	12	0.19	348.00	9755.00	7330	20230901	-23.87	3880	20230215	43.81	5750	-2.96	20240102	5200	7.31	20240108	7330	-23.87	20230901	3880	43.81	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	191	N	N
7	20240119	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	30	2	0.54	2320460970	415550	75.22	5550	5640	5430	7210	3890	5550	5584.07	12.09	0	-60868	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13156	16.03	0.57	12	0.18	348.00	9755.00	7330	20230901	-23.87	3880	20230215	43.81	5750	-2.96	20240102	5200	7.31	20240108	7330	-23.87	20230901	3880	43.81	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	322	N	N
8	20240119	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5590	40	2	0.72	2058170990	368597	66.72	5550	5640	5430	7210	3890	5550	5583.80	12.09	0	-48686	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13180	16.06	0.57	12	0.16	348.00	9755.00	7330	20230901	-23.74	3880	20230215	44.07	5750	-2.78	20240102	5200	7.50	20240108	7330	-23.74	20230901	3880	44.07	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	322	N	N
9	20240119	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	70	2	1.26	1810098990	324313	58.71	5550	5640	5430	7210	3890	5550	5581.33	12.09	0	-34711	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13251	16.15	0.58	12	0.14	348.00	9755.00	7330	20230901	-23.33	3880	20230215	44.85	5750	-2.26	20240102	5200	8.08	20240108	7330	-23.33	20230901	3880	44.85	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	322	N	N
10	20240119	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5610	60	2	1.08	1555305080	278822	50.47	5550	5640	5430	7210	3890	5550	5578.13	12.09	0	-22636	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13227	16.12	0.58	12	0.12	348.00	9755.00	7330	20230901	-23.47	3880	20230215	44.59	5750	-2.43	20240102	5200	7.88	20240108	7330	-23.47	20230901	3880	44.59	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	322	N	N
11	20240119	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	80	2	1.44	1257778610	225792	40.87	5550	5640	5430	7210	3890	5550	5570.52	12.09	0	-1914	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13274	16.18	0.58	12	0.10	348.00	9755.00	7330	20230901	-23.19	3880	20230215	45.10	5750	-2.09	20240102	5200	8.27	20240108	7330	-23.19	20230901	3880	45.10	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	322	N	N
12	20240119	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	50	2	0.90	763959290	137715	24.93	5550	5610	5430	7210	3890	5550	5547.39	12.09	0	-1232	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13204	16.09	0.57	12	0.06	348.00	9755.00	7330	20230901	-23.60	3880	20230215	44.33	5750	-2.61	20240102	5200	7.69	20240108	7330	-23.60	20230901	3880	44.33	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	322	N	N
13	20240119	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-30	5	-0.54	27436580	4951	0.90	5550	5550	5510	7210	3890	5550	5541.62	12.09	0	356	5750	5650	5530	5430	5310	5700	5480	6205	1660	2500	4210	10	1	235778265	13015	15.86	0.57	12	0.00	348.00	9755.00	7330	20230901	-24.69	3880	20230215	42.27	5750	-4.00	20240102	5200	6.15	20240108	7330	-24.69	20230901	3880	42.27	20230215	0.36	N	001740	2500	6204 억	28510333	N	N	322	N	N
14	20240118	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	100	2	1.83	3057910230	551202	125.29	5410	5630	5410	7080	3820	5450	5547.71	12.12	0	-117085	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	13086	15.95	0.57	12	0.23	348.00	9755.00	7330	20230901	-24.28	3880	20230215	43.04	5750	-3.48	20240102	5200	6.73	20240108	7330	-24.28	20230901	3880	43.04	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	322	N	N
15	20240118	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	100	2	1.83	2770885060	499528	113.54	5410	5630	5410	7080	3820	5450	5547.01	12.12	0	-100735	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	13086	15.95	0.57	12	0.21	348.00	9755.00	7330	20230901	-24.28	3880	20230215	43.04	5750	-3.48	20240102	5200	6.73	20240108	7330	-24.28	20230901	3880	43.04	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	73	N	N
16	20240118	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	70	2	1.28	2324088750	418822	95.20	5410	5630	5410	7080	3820	5450	5549.11	12.12	0	-77829	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	13015	15.86	0.57	12	0.18	348.00	9755.00	7330	20230901	-24.69	3880	20230215	42.27	5750	-4.00	20240102	5200	6.15	20240108	7330	-24.69	20230901	3880	42.27	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	73	N	N
17	20240118	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	110	2	2.02	1828703600	329146	74.81	5410	5630	5410	7080	3820	5450	5555.90	12.12	0	-55387	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	13109	15.98	0.57	12	0.14	348.00	9755.00	7330	20230901	-24.15	3880	20230215	43.30	5750	-3.30	20240102	5200	6.92	20240108	7330	-24.15	20230901	3880	43.30	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	73	N	N
18	20240118	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5540	90	2	1.65	1614014110	290538	66.04	5410	5630	5410	7080	3820	5450	5555.26	12.12	0	-45873	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	13062	15.92	0.57	12	0.12	348.00	9755.00	7330	20230901	-24.42	3880	20230215	42.78	5750	-3.65	20240102	5200	6.54	20240108	7330	-24.42	20230901	3880	42.78	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	73	N	N
19	20240118	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5530	80	2	1.47	1189451310	214105	48.67	5410	5630	5410	7080	3820	5450	5555.46	12.12	0	-32860	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	13039	15.89	0.57	12	0.09	348.00	9755.00	7330	20230901	-24.56	3880	20230215	42.53	5750	-3.83	20240102	5200	6.35	20240108	7330	-24.56	20230901	3880	42.53	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	73	N	N
20	20240118	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	120	2	2.20	892471790	160739	36.54	5410	5630	5410	7080	3820	5450	5552.30	12.12	0	-13766	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	13133	16.01	0.57	12	0.07	348.00	9755.00	7330	20230901	-24.01	3880	20230215	43.56	5750	-3.13	20240102	5200	7.12	20240108	7330	-24.01	20230901	3880	43.56	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	73	N	N
21	20240118	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-30	5	-0.55	17325050	3202	0.73	5410	5450	5410	7080	3820	5450	5410.70	12.12	0	-644	5623	5536	5423	5336	5223	5480	5280	6205	1630	2500	4140	10	1	235778265	12779	15.57	0.56	12	0.00	348.00	9755.00	7330	20230901	-26.06	3880	20230215	39.69	5750	-5.74	20240102	5200	4.23	20240108	7330	-26.06	20230901	3880	39.69	20230215	0.35	N	001740	2500	6204 억	28564979	N	N	73	N	N
22	20240117	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	0	3	0.00	2375121680	439621	110.45	5500	5510	5310	7080	3820	5450	5402.65	12.12	0	-56284	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12850	15.66	0.56	12	0.19	348.00	9755.00	7330	20230901	-25.65	3880	20230111	40.46	5750	-5.22	20240102	5200	4.81	20240108	7330	-25.65	20230901	3880	40.46	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	73	N	N
23	20240117	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5440	-10	5	-0.18	2265054630	419414	105.38	5500	5510	5310	7080	3820	5450	5400.52	12.12	0	-57398	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12826	15.63	0.56	12	0.18	348.00	9755.00	7330	20230901	-25.78	3880	20230111	40.21	5750	-5.39	20240102	5200	4.62	20240108	7330	-25.78	20230901	3880	40.21	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	548	N	N
24	20240117	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5460	10	2	0.18	1900916180	352696	88.61	5500	5510	5310	7080	3820	5450	5389.67	12.12	0	-32238	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12873	15.69	0.56	12	0.15	348.00	9755.00	7330	20230901	-25.51	3880	20230111	40.72	5750	-5.04	20240102	5200	5.00	20240108	7330	-25.51	20230901	3880	40.72	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	548	N	N
25	20240117	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-30	5	-0.55	1519231960	282315	70.93	5500	5510	5310	7080	3820	5450	5381.34	12.12	0	-28190	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12779	15.57	0.56	12	0.12	348.00	9755.00	7330	20230901	-26.06	3880	20230111	39.69	5750	-5.74	20240102	5200	4.23	20240108	7330	-26.06	20230901	3880	39.69	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	548	N	N
26	20240117	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-30	5	-0.55	1284376820	238993	60.05	5500	5510	5310	7080	3820	5450	5374.12	12.12	0	-26633	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12779	15.57	0.56	12	0.10	348.00	9755.00	7330	20230901	-26.06	3880	20230111	39.69	5750	-5.74	20240102	5200	4.23	20240108	7330	-26.06	20230901	3880	39.69	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	548	N	N
27	20240117	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5360	-90	5	-1.65	992303780	184989	46.48	5500	5510	5310	7080	3820	5450	5364.12	12.12	0	-21240	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12638	15.40	0.55	12	0.08	348.00	9755.00	7330	20230901	-26.88	3880	20230111	38.14	5750	-6.78	20240102	5200	3.08	20240108	7330	-26.88	20230901	3880	38.14	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	548	N	N
28	20240117	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5390	-60	5	-1.10	544643550	101583	25.52	5500	5510	5310	7080	3820	5450	5361.56	12.12	0	-20189	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12708	15.49	0.55	12	0.04	348.00	9755.00	7330	20230901	-26.47	3880	20230111	38.92	5750	-6.26	20240102	5200	3.65	20240108	7330	-26.47	20230901	3880	38.92	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	548	N	N
29	20240117	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5480	30	2	0.55	10294280	1873	0.47	5500	5510	5460	7080	3820	5450	5496.24	12.12	0	-501	5616	5532	5446	5362	5276	5490	5320	6205	1630	2500	4140	10	1	235778265	12921	15.75	0.56	12	0.00	348.00	9755.00	7330	20230901	-25.24	3880	20230111	41.24	5750	-4.70	20240102	5200	5.38	20240108	7330	-25.24	20230901	3880	41.24	20230215	0.35	N	001740	2500	6204 억	28584774	N	N	548	N	N
30	20240116	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	-30	5	-0.55	2164290170	397744	44.50	5480	5530	5360	7120	3840	5480	5441.41	12.13	0	-65626	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	12850	15.66	0.56	12	0.17	348.00	9755.00	7330	20230901	-25.65	3875	20230110	40.65	5750	-5.22	20240102	5200	4.81	20240108	7330	-25.65	20230901	3880	40.46	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	548	N	N
31	20240116	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5480	0	3	0.00	1980338050	364084	40.73	5480	5530	5360	7120	3840	5480	5439.23	12.13	0	-53804	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	12921	15.75	0.56	12	0.15	348.00	9755.00	7330	20230901	-25.24	3875	20230110	41.42	5750	-4.70	20240102	5200	5.38	20240108	7330	-25.24	20230901	3880	41.24	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	0	N	N
32	20240116	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	40	2	0.73	1609896750	296763	33.20	5480	5530	5360	7120	3840	5480	5424.86	12.13	0	-26388	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	13015	15.86	0.57	12	0.13	348.00	9755.00	7330	20230901	-24.69	3875	20230110	42.45	5750	-4.00	20240102	5200	6.15	20240108	7330	-24.69	20230901	3880	42.27	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	0	N	N
33	20240116	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5460	-20	5	-0.36	1270656960	234848	26.27	5480	5490	5360	7120	3840	5480	5410.55	12.13	0	-16077	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	12873	15.69	0.56	12	0.10	348.00	9755.00	7330	20230901	-25.51	3875	20230110	40.90	5750	-5.04	20240102	5200	5.00	20240108	7330	-25.51	20230901	3880	40.72	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	0	N	N
34	20240116	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-60	5	-1.09	1055085000	195146	21.83	5480	5490	5360	7120	3840	5480	5406.64	12.13	0	-22666	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	12779	15.57	0.56	12	0.08	348.00	9755.00	7330	20230901	-26.06	3875	20230110	39.87	5750	-5.74	20240102	5200	4.23	20240108	7330	-26.06	20230901	3880	39.69	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	0	N	N
35	20240116	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-60	5	-1.09	943893460	174637	19.54	5480	5490	5360	7120	3840	5480	5404.89	12.13	0	-22645	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	12779	15.57	0.56	12	0.07	348.00	9755.00	7330	20230901	-26.06	3875	20230110	39.87	5750	-5.74	20240102	5200	4.23	20240108	7330	-26.06	20230901	3880	39.69	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	0	N	N
36	20240116	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5380	-100	5	-1.82	721039600	133437	14.93	5480	5490	5360	7120	3840	5480	5403.60	12.13	0	-31163	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	12685	15.46	0.55	12	0.06	348.00	9755.00	7330	20230901	-26.60	3875	20230110	38.84	5750	-6.43	20240102	5200	3.46	20240108	7330	-26.60	20230901	3880	38.66	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	0	N	N
37	20240116	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5430	-50	5	-0.91	37884480	6929	0.78	5480	5480	5430	7120	3840	5480	5467.52	12.13	0	-4502	5740	5610	5450	5320	5160	5675	5385	6205	1640	2500	4160	10	1	235778265	12803	15.60	0.56	12	0.00	348.00	9755.00	7330	20230901	-25.92	3875	20230110	40.13	5750	-5.57	20240102	5200	4.42	20240108	7330	-25.92	20230901	3880	39.95	20230215	0.35	N	001740	2500	6204 억	28604260	N	N	0	N	N
38	20240115	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5480	220	2	4.18	4909396660	891435	218.37	5300	5580	5290	6830	3690	5260	5507.36	12.03	-3909	212560	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	12921	15.75	0.56	12	0.38	348.00	9755.00	7330	20230901	-25.24	3780	20230109	44.97	5750	-4.70	20240102	5200	5.38	20240108	7330	-25.24	20230901	3880	41.24	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
39	20240115	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	260	2	4.94	4594533280	834045	204.32	5300	5580	5290	6830	3690	5260	5508.74	12.03	-3909	221191	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	13015	15.86	0.57	12	0.35	348.00	9755.00	7330	20230901	-24.69	3780	20230109	46.03	5750	-4.00	20240102	5200	6.15	20240108	7330	-24.69	20230901	3880	42.27	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
40	20240115	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5540	280	2	5.32	4089806260	742673	181.93	5300	5580	5290	6830	3690	5260	5506.87	12.03	-3909	225086	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	13062	15.92	0.57	12	0.31	348.00	9755.00	7330	20230901	-24.42	3780	20230109	46.56	5750	-3.65	20240102	5200	6.54	20240108	7330	-24.42	20230901	3880	42.78	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
41	20240115	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5540	280	2	5.32	3857498370	700731	171.66	5300	5580	5290	6830	3690	5260	5504.96	12.03	-3909	227991	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	13062	15.92	0.57	12	0.30	348.00	9755.00	7330	20230901	-24.42	3780	20230109	46.56	5750	-3.65	20240102	5200	6.54	20240108	7330	-24.42	20230901	3880	42.78	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
42	20240115	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	290	2	5.51	3557241480	646546	158.38	5300	5580	5290	6830	3690	5260	5501.92	12.03	-3909	224542	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	13086	15.95	0.57	12	0.27	348.00	9755.00	7330	20230901	-24.28	3780	20230109	46.83	5750	-3.48	20240102	5200	6.73	20240108	7330	-24.28	20230901	3880	43.04	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
43	20240115	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	290	2	5.51	2805276740	510788	125.13	5300	5580	5290	6830	3690	5260	5492.06	12.03	-3909	196217	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	13086	15.95	0.57	12	0.22	348.00	9755.00	7330	20230901	-24.28	3780	20230109	46.83	5750	-3.48	20240102	5200	6.73	20240108	7330	-24.28	20230901	3880	43.04	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
44	20240115	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	290	2	5.51	2025951060	369820	90.59	5300	5570	5290	6830	3690	5260	5478.21	12.03	-3909	159674	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	13086	15.95	0.57	12	0.16	348.00	9755.00	7330	20230901	-24.28	3780	20230109	46.83	5750	-3.48	20240102	5200	6.73	20240108	7330	-24.28	20230901	3880	43.04	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
45	20240115	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	30	2	0.57	44425130	8383	2.05	5300	5300	5290	6830	3690	5260	5299.43	12.03	-3909	2497	5366	5312	5256	5202	5146	5315	5205	6205	1570	2500	3990	10	1	235778265	12473	15.20	0.54	12	0.00	348.00	9755.00	7330	20230901	-27.83	3780	20230109	39.95	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3880	36.34	20230215	0.35	N	001740	2500	6204 억	28353022	N	N	792	N	N
46	20240112	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5260	0	3	0.00	2143282790	407799	145.82	5260	5310	5200	6830	3690	5260	5255.73	12.02	-4260	-4742	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12402	15.11	0.54	12	0.17	348.00	9755.00	7330	20230901	-28.24	3730	20230106	41.02	5750	-8.52	20240102	5200	1.15	20240112	7330	-28.24	20230901	3880	35.57	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	792	N	N
47	20240112	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5260	0	3	0.00	1819466870	346293	123.82	5260	5310	5200	6830	3690	5260	5254.12	12.02	-4260	-3219	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12402	15.11	0.54	12	0.15	348.00	9755.00	7330	20230901	-28.24	3730	20230106	41.02	5750	-8.52	20240102	5200	1.15	20240112	7330	-28.24	20230901	3880	35.57	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	694	N	N
48	20240112	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5250	-10	5	-0.19	1610511190	306575	109.62	5260	5310	5200	6830	3690	5260	5253.23	12.02	-4260	-15068	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12378	15.09	0.54	12	0.13	348.00	9755.00	7330	20230901	-28.38	3730	20230106	40.75	5750	-8.70	20240102	5200	0.96	20240112	7330	-28.38	20230901	3880	35.31	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	694	N	N
49	20240112	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5270	10	2	0.19	1144103040	217760	77.86	5260	5310	5200	6830	3690	5260	5253.96	12.02	-4260	-4204	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12426	15.14	0.54	12	0.09	348.00	9755.00	7330	20230901	-28.10	3730	20230106	41.29	5750	-8.35	20240102	5200	1.35	20240112	7330	-28.10	20230901	3880	35.82	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	694	N	N
50	20240112	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5300	40	2	0.76	1035445360	197186	70.51	5260	5310	5200	6830	3690	5260	5251.11	12.02	-4260	-8042	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12496	15.23	0.54	12	0.08	348.00	9755.00	7330	20230901	-27.69	3730	20230106	42.09	5750	-7.83	20240102	5200	1.92	20240112	7330	-27.69	20230901	3880	36.60	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	694	N	N
51	20240112	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5280	20	2	0.38	839991500	160224	57.29	5260	5300	5200	6830	3690	5260	5242.60	12.02	-4260	-11808	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12449	15.17	0.54	12	0.07	348.00	9755.00	7330	20230901	-27.97	3730	20230106	41.55	5750	-8.17	20240102	5200	1.54	20240112	7330	-27.97	20230901	3880	36.08	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	694	N	N
52	20240112	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5250	-10	5	-0.19	398351340	76229	27.26	5260	5260	5200	6830	3690	5260	5225.67	12.02	-4260	-24699	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12378	15.09	0.54	12	0.03	348.00	9755.00	7330	20230901	-28.38	3730	20230106	40.75	5750	-8.70	20240102	5200	0.96	20240112	7330	-28.38	20230901	3880	35.31	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	694	N	N
53	20240112	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5250	-10	5	-0.19	47114870	8993	3.22	5260	5260	5210	6830	3690	5260	5238.82	12.02	-4260	-4444	5366	5312	5276	5222	5186	5295	5205	6205	1570	2500	3990	10	1	235778265	12378	15.09	0.54	12	0.00	348.00	9755.00	7330	20230901	-28.38	3730	20230106	40.75	5750	-8.70	20240102	5200	0.96	20240108	7330	-28.38	20230901	3880	35.31	20230215	0.35	N	001740	2500	6204 억	28331547	N	N	694	N	N
54	20240111	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5260	-30	5	-0.57	1425205290	269567	82.44	5290	5330	5240	6870	3710	5290	5287.37	12.00	-10718	11888	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12402	15.11	0.54	12	0.11	348.00	9755.00	7330	20230901	-28.24	3730	20230106	41.02	5750	-8.52	20240102	5200	1.15	20240108	7330	-28.24	20230901	3880	35.57	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	694	N	N
55	20240111	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5320	30	2	0.57	1170120940	221238	67.66	5290	5330	5240	6870	3710	5290	5288.97	12.00	-10718	8468	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12543	15.29	0.55	12	0.09	348.00	9755.00	7330	20230901	-27.42	3730	20230106	42.63	5750	-7.48	20240102	5200	2.31	20240108	7330	-27.42	20230901	3880	37.11	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	338	N	N
56	20240111	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	0	3	0.00	890994510	168425	51.51	5290	5330	5240	6870	3710	5290	5290.16	12.00	-10718	-6318	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12473	15.20	0.54	12	0.07	348.00	9755.00	7330	20230901	-27.83	3730	20230106	41.82	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3880	36.34	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	338	N	N
57	20240111	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5280	-10	5	-0.19	672578080	126968	38.83	5290	5330	5260	6870	3710	5290	5297.23	12.00	-10718	-1148	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12449	15.17	0.54	12	0.05	348.00	9755.00	7330	20230901	-27.97	3730	20230106	41.55	5750	-8.17	20240102	5200	1.54	20240108	7330	-27.97	20230901	3880	36.08	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	338	N	N
58	20240111	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	0	3	0.00	506008240	95484	29.20	5290	5330	5260	6870	3710	5290	5299.40	12.00	-10718	3575	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12473	15.20	0.54	12	0.04	348.00	9755.00	7330	20230901	-27.83	3730	20230106	41.82	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3880	36.34	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	338	N	N
59	20240111	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5320	30	2	0.57	332632000	62820	19.21	5290	5330	5260	6870	3710	5290	5295.00	12.00	-10718	17798	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12543	15.29	0.55	12	0.03	348.00	9755.00	7330	20230901	-27.42	3730	20230106	42.63	5750	-7.48	20240102	5200	2.31	20240108	7330	-27.42	20230901	3880	37.11	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	338	N	N
60	20240111	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	0	3	0.00	176861660	33447	10.23	5290	5320	5260	6870	3710	5290	5287.82	12.00	-10718	6409	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12473	15.20	0.54	12	0.01	348.00	9755.00	7330	20230901	-27.83	3730	20230106	41.82	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3880	36.34	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	338	N	N
61	20240111	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5320	30	2	0.57	41872280	7914	2.42	5290	5320	5280	6870	3710	5290	5290.91	12.00	-10718	6237	5390	5340	5290	5240	5190	5315	5215	6205	1580	2500	4020	10	1	235778265	12543	15.29	0.55	12	0.00	348.00	9755.00	7330	20230901	-27.42	3730	20230106	42.63	5750	-7.48	20240102	5200	2.31	20240108	7330	-27.42	20230901	3880	37.11	20230111	0.36	N	001740	2500	6204 억	28291878	N	N	338	N	N
62	20240110	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	-30	5	-0.56	1724206120	326300	78.93	5330	5340	5240	6910	3730	5320	5284.10	11.97	-8362	53923	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12473	15.20	0.54	12	0.14	348.00	9755.00	7330	20230901	-27.83	3690	20230104	43.36	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3875	36.52	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	338	N	N
63	20240110	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	-30	5	-0.56	1550449340	293474	70.99	5330	5340	5240	6910	3730	5320	5283.09	11.97	-8362	51778	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12473	15.20	0.54	12	0.12	348.00	9755.00	7330	20230901	-27.83	3690	20230104	43.36	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3875	36.52	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	224	N	N
64	20240110	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5300	-20	5	-0.38	1318799870	249708	60.40	5330	5340	5240	6910	3730	5320	5281.37	11.97	-8362	52592	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12496	15.23	0.54	12	0.11	348.00	9755.00	7330	20230901	-27.69	3690	20230104	43.63	5750	-7.83	20240102	5200	1.92	20240108	7330	-27.69	20230901	3875	36.77	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	224	N	N
65	20240110	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5300	-20	5	-0.38	1139090610	215816	52.20	5330	5340	5240	6910	3730	5320	5278.06	11.97	-8362	46894	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12496	15.23	0.54	12	0.09	348.00	9755.00	7330	20230901	-27.69	3690	20230104	43.63	5750	-7.83	20240102	5200	1.92	20240108	7330	-27.69	20230901	3875	36.77	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	224	N	N
66	20240110	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5300	-20	5	-0.38	955811760	181189	43.83	5330	5340	5240	6910	3730	5320	5275.22	11.97	-8362	42212	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12496	15.23	0.54	12	0.08	348.00	9755.00	7330	20230901	-27.69	3690	20230104	43.63	5750	-7.83	20240102	5200	1.92	20240108	7330	-27.69	20230901	3875	36.77	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	224	N	N
67	20240110	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	-30	5	-0.56	777558840	147505	35.68	5330	5340	5240	6910	3730	5320	5271.40	11.97	-8362	39596	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12473	15.20	0.54	12	0.06	348.00	9755.00	7330	20230901	-27.83	3690	20230104	43.36	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3875	36.52	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	224	N	N
68	20240110	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5240	-80	5	-1.50	355496280	67408	16.31	5330	5340	5240	6910	3730	5320	5273.79	11.97	-8362	-17720	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12355	15.06	0.54	12	0.03	348.00	9755.00	7330	20230901	-28.51	3690	20230104	42.01	5750	-8.87	20240102	5200	0.77	20240108	7330	-28.51	20230901	3875	35.23	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	224	N	N
69	20240110	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5330	10	2	0.19	20759810	3903	0.94	5330	5340	5270	6910	3730	5320	5318.93	11.97	-8362	-2133	5406	5362	5286	5242	5166	5385	5265	6205	1590	2500	4040	10	1	235778265	12567	15.32	0.55	12	0.00	348.00	9755.00	7330	20230901	-27.29	3690	20230104	44.44	5750	-7.30	20240102	5200	2.50	20240108	7330	-27.29	20230901	3875	37.55	20230110	0.36	N	001740	2500	6204 억	28220152	N	N	224	N	N
70	20240109	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5320	120	2	2.31	2171875880	412119	63.33	5270	5330	5210	6760	3640	5200	5269.83	11.93	2757	86894	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12543	15.29	0.55	12	0.17	348.00	9755.00	7330	20230901	-27.42	3690	20230103	44.17	5750	-7.48	20240102	5200	2.31	20240108	7330	-27.42	20230901	3780	40.74	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	224	N	N
71	20240109	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5310	110	2	2.12	1935935720	367731	56.51	5270	5330	5210	6760	3640	5200	5264.54	11.93	2757	95942	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12520	15.26	0.54	12	0.16	348.00	9755.00	7330	20230901	-27.56	3690	20230103	43.90	5750	-7.65	20240102	5200	2.12	20240108	7330	-27.56	20230901	3780	40.48	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	1143	N	N
72	20240109	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	90	2	1.73	1428918440	272298	41.84	5270	5300	5210	6760	3640	5200	5247.63	11.93	2757	99296	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12473	15.20	0.54	12	0.12	348.00	9755.00	7330	20230901	-27.83	3690	20230103	43.36	5750	-8.00	20240102	5200	1.73	20240108	7330	-27.83	20230901	3780	39.95	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	1143	N	N
73	20240109	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5240	40	2	0.77	1080275480	206053	31.66	5270	5290	5210	6760	3640	5200	5242.71	11.93	2757	67896	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12355	15.06	0.54	12	0.09	348.00	9755.00	7330	20230901	-28.51	3690	20230103	42.01	5750	-8.87	20240102	5200	0.77	20240108	7330	-28.51	20230901	3780	38.62	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	1143	N	N
74	20240109	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5230	30	2	0.58	899068590	171493	26.35	5270	5290	5210	6760	3640	5200	5242.60	11.93	2757	49022	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12331	15.03	0.54	12	0.07	348.00	9755.00	7330	20230901	-28.65	3690	20230103	41.73	5750	-9.04	20240102	5200	0.58	20240108	7330	-28.65	20230901	3780	38.36	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	1143	N	N
75	20240109	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5240	40	2	0.77	681662430	129978	19.97	5270	5290	5210	6760	3640	5200	5244.44	11.93	2757	24835	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12355	15.06	0.54	12	0.06	348.00	9755.00	7330	20230901	-28.51	3690	20230103	42.01	5750	-8.87	20240102	5200	0.77	20240108	7330	-28.51	20230901	3780	38.62	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	1143	N	N
76	20240109	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5250	50	2	0.96	468902960	89302	13.72	5270	5290	5210	6760	3640	5200	5250.76	11.93	2757	15756	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12378	15.09	0.54	12	0.04	348.00	9755.00	7330	20230901	-28.38	3690	20230103	42.28	5750	-8.70	20240102	5200	0.96	20240108	7330	-28.38	20230901	3780	38.89	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	1143	N	N
77	20240109	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5260	60	2	1.15	32620660	6192	0.95	5270	5280	5260	6760	3640	5200	5268.19	11.93	2757	2785	5493	5346	5273	5126	5053	5310	5090	6205	1560	2500	3950	10	1	235778265	12402	15.11	0.54	12	0.00	348.00	9755.00	7330	20230901	-28.24	3690	20230103	42.55	5750	-8.52	20240102	5200	1.15	20240108	7330	-28.24	20230901	3780	39.15	20230109	0.35	N	001740	2500	6204 억	28121090	N	N	1143	N	N
78	20240108	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5200	-220	5	-4.06	3418819250	649596	124.04	5410	5420	5200	7040	3800	5420	5263.12	11.88	0	72874	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12260	14.94	0.53	12	0.28	348.00	9755.00	7330	20230901	-29.06	3690	20230103	40.92	5750	-9.57	20240102	5200	0.00	20240108	7330	-29.06	20230901	3780	37.57	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	1143	N	N
79	20240108	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5210	-210	5	-3.87	3170803000	601942	114.94	5410	5420	5200	7040	3800	5420	5267.62	11.88	0	79260	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12284	14.97	0.53	12	0.26	348.00	9755.00	7330	20230901	-28.92	3690	20230103	41.19	5750	-9.39	20240102	5200	0.19	20240108	7330	-28.92	20230901	3780	37.83	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	3020	N	N
80	20240108	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5230	-190	5	-3.51	2595953020	491629	93.88	5410	5420	5210	7040	3800	5420	5280.31	11.88	0	72925	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12331	15.03	0.54	12	0.21	348.00	9755.00	7330	20230901	-28.65	3690	20230103	41.73	5750	-9.04	20240102	5210	0.38	20240108	7330	-28.65	20230901	3780	38.36	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	3020	N	N
81	20240108	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5240	-180	5	-3.32	2330697180	441017	84.21	5410	5420	5210	7040	3800	5420	5284.82	11.88	0	51418	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12355	15.06	0.54	12	0.19	348.00	9755.00	7330	20230901	-28.51	3690	20230103	42.01	5750	-8.87	20240102	5210	0.58	20240108	7330	-28.51	20230901	3780	38.62	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	3020	N	N
82	20240108	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5250	-170	5	-3.14	1906068230	360105	68.76	5410	5420	5240	7040	3800	5420	5293.09	11.88	0	51008	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12378	15.09	0.54	12	0.15	348.00	9755.00	7330	20230901	-28.38	3690	20230103	42.28	5750	-8.70	20240102	5240	0.19	20240108	7330	-28.38	20230901	3780	38.89	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	3020	N	N
83	20240108	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5280	-140	5	-2.58	1530883530	288750	55.14	5410	5420	5250	7040	3800	5420	5301.76	11.88	0	50464	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12449	15.17	0.54	12	0.12	348.00	9755.00	7330	20230901	-27.97	3690	20230103	43.09	5750	-8.17	20240102	5250	0.57	20240108	7330	-27.97	20230901	3780	39.68	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	3020	N	N
84	20240108	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	-130	5	-2.40	947117010	178203	34.03	5410	5420	5250	7040	3800	5420	5314.82	11.88	0	13315	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12473	15.20	0.54	12	0.08	348.00	9755.00	7330	20230901	-27.83	3690	20230103	43.36	5750	-8.00	20240102	5250	0.76	20240108	7330	-27.83	20230901	3780	39.95	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	3020	N	N
85	20240108	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	0	3	0.00	12763750	2358	0.45	5410	5420	5410	7040	3800	5420	5412.96	11.88	0	1226	5573	5496	5433	5356	5293	5465	5325	6205	1620	2500	4110	10	1	235778265	12779	15.57	0.56	12	0.00	348.00	9755.00	7330	20230901	-26.06	3690	20230103	46.88	5750	-5.74	20240102	5370	0.93	20240105	7330	-26.06	20230901	3780	43.39	20230109	0.34	N	001740	2500	6204 억	28012718	N	N	3020	N	N
86	20240105	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-90	5	-1.63	2833202410	522405	146.79	5500	5510	5370	7160	3860	5510	5423.39	11.81	-5396	113771	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12779	15.57	0.56	12	0.22	348.00	9755.00	7330	20230901	-26.06	3690	20230103	46.88	5750	-5.74	20240102	5370	0.93	20240105	7330	-26.06	20230901	3730	45.31	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	3020	N	N
87	20240105	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5450	-60	5	-1.09	2573271170	474486	133.33	5500	5510	5370	7160	3860	5510	5423.28	11.81	-5396	95216	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12850	15.66	0.56	12	0.20	348.00	9755.00	7330	20230901	-25.65	3690	20230103	47.70	5750	-5.22	20240102	5370	1.49	20240105	7330	-25.65	20230901	3730	46.11	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	2490	N	N
88	20240105	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5380	-130	5	-2.36	2207722490	406875	114.33	5500	5510	5370	7160	3860	5510	5426.05	11.81	-5396	75689	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12685	15.46	0.55	12	0.17	348.00	9755.00	7330	20230901	-26.60	3690	20230103	45.80	5750	-6.43	20240102	5370	0.19	20240105	7330	-26.60	20230901	3730	44.24	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	2490	N	N
89	20240105	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5420	-90	5	-1.63	1675723970	308182	86.60	5500	5510	5390	7160	3860	5510	5437.45	11.81	-5396	63148	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12779	15.57	0.56	12	0.13	348.00	9755.00	7330	20230901	-26.06	3690	20230103	46.88	5750	-5.74	20240102	5390	0.56	20240105	7330	-26.06	20230901	3730	45.31	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	2490	N	N
90	20240105	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5440	-70	5	-1.27	1050805210	192752	54.16	5500	5510	5400	7160	3860	5510	5451.59	11.81	-5396	40402	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12826	15.63	0.56	12	0.08	348.00	9755.00	7330	20230901	-25.78	3690	20230103	47.43	5750	-5.39	20240102	5400	0.74	20240105	7330	-25.78	20230901	3730	45.84	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	2490	N	N
91	20240105	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5460	-50	5	-0.91	921149840	168935	47.47	5500	5510	5400	7160	3860	5510	5452.69	11.81	-5396	33790	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12873	15.69	0.56	12	0.07	348.00	9755.00	7330	20230901	-25.51	3690	20230103	47.97	5750	-5.04	20240102	5400	1.11	20240105	7330	-25.51	20230901	3730	46.38	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	2490	N	N
92	20240105	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5460	-50	5	-0.91	650118330	119285	33.52	5500	5510	5400	7160	3860	5510	5450.13	11.81	-5396	19757	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12873	15.69	0.56	12	0.05	348.00	9755.00	7330	20230901	-25.51	3690	20230103	47.97	5750	-5.04	20240102	5400	1.11	20240105	7330	-25.51	20230901	3730	46.38	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	2490	N	N
93	20240105	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5460	-50	5	-0.91	61101420	11141	3.13	5500	5510	5460	7160	3860	5510	5484.37	11.81	-5396	-2653	5630	5570	5530	5470	5430	5550	5450	6205	1650	2500	4180	10	1	235778265	12873	15.69	0.56	12	0.00	348.00	9755.00	7330	20230901	-25.51	3690	20230103	47.97	5750	-5.04	20240102	5460	0.00	20240105	7330	-25.51	20230901	3730	46.38	20230106	0.33	N	001740	2500	6204 억	27849535	N	N	2490	N	N
94	20240104	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5510	-30	5	-0.54	1959039510	354683	72.40	5520	5590	5490	7200	3880	5540	5523.35	11.77	0	40021	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	12991	15.83	0.56	12	0.15	348.00	9755.00	7330	20230901	-24.83	3690	20230103	49.32	5750	-4.17	20240102	5490	0.36	20240104	7330	-24.83	20230901	3690	49.32	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	2490	N	N
95	20240104	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5500	-40	5	-0.72	1831421700	331507	67.67	5520	5590	5490	7200	3880	5540	5524.53	11.77	0	39035	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	12968	15.80	0.56	12	0.14	348.00	9755.00	7330	20230901	-24.97	3690	20230103	49.05	5750	-4.35	20240102	5490	0.18	20240104	7330	-24.97	20230901	3690	49.05	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	4856	N	N
96	20240104	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-20	5	-0.36	1549654880	280327	57.22	5520	5590	5490	7200	3880	5540	5528.03	11.77	0	30309	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	13015	15.86	0.57	12	0.12	348.00	9755.00	7330	20230901	-24.69	3690	20230103	49.59	5750	-4.00	20240102	5490	0.55	20240104	7330	-24.69	20230901	3690	49.59	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	4856	N	N
97	20240104	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-20	5	-0.36	1406678410	254388	51.93	5520	5590	5490	7200	3880	5540	5529.66	11.77	0	23974	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	13015	15.86	0.57	12	0.11	348.00	9755.00	7330	20230901	-24.69	3690	20230103	49.59	5750	-4.00	20240102	5490	0.55	20240104	7330	-24.69	20230901	3690	49.59	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	4856	N	N
98	20240104	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-20	5	-0.36	1154227750	208629	42.59	5520	5590	5490	7200	3880	5540	5532.44	11.77	0	32120	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	13015	15.86	0.57	12	0.09	348.00	9755.00	7330	20230901	-24.69	3690	20230103	49.59	5750	-4.00	20240102	5490	0.55	20240104	7330	-24.69	20230901	3690	49.59	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	4856	N	N
99	20240104	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5520	-20	5	-0.36	957652430	173034	35.32	5520	5590	5490	7200	3880	5540	5534.48	11.77	0	22796	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	13015	15.86	0.57	12	0.07	348.00	9755.00	7330	20230901	-24.69	3690	20230103	49.59	5750	-4.00	20240102	5490	0.55	20240104	7330	-24.69	20230901	3690	49.59	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	4856	N	N
100	20240104	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	40	2	0.72	415179970	74837	15.28	5520	5590	5520	7200	3880	5540	5547.79	11.77	0	6871	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	13156	16.03	0.57	12	0.03	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	5750	-2.96	20240102	5510	1.27	20240102	7330	-23.87	20230901	3690	51.22	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	4856	N	N
101	20240104	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5530	-10	5	-0.18	68425320	12371	2.53	5520	5590	5520	7200	3880	5540	5531.11	11.77	0	3157	5786	5662	5596	5472	5406	5630	5440	6205	1660	2500	4210	10	1	235778265	13039	15.89	0.57	12	0.01	348.00	9755.00	7330	20230901	-24.56	3690	20230103	49.86	5750	-3.83	20240102	5510	0.36	20240102	7330	-24.56	20230901	3690	49.86	20230104	0.33	N	001740	2500	6204 억	27746843	N	N	4856	N	N
102	20240103	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5540	-60	5	-1.07	2727626320	488867	98.56	5610	5720	5530	7280	3920	5600	5579.52	11.72	0	-86193	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13062	15.92	0.57	12	0.21	348.00	9755.00	7330	20230901	-24.42	3690	20230103	50.14	5750	-3.65	20240102	5510	0.54	20240102	7330	-24.42	20230901	3690	50.14	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	4856	N	N
103	20240103	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-50	5	-0.89	2492556630	446576	90.03	5610	5720	5530	7280	3920	5600	5581.48	11.72	0	-73737	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13086	15.95	0.57	12	0.19	348.00	9755.00	7330	20230901	-24.28	3690	20230103	50.41	5750	-3.48	20240102	5510	0.73	20240102	7330	-24.28	20230901	3690	50.41	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	2057	N	N
104	20240103	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-50	5	-0.89	2121396480	379679	76.55	5610	5720	5530	7280	3920	5600	5587.34	11.72	0	-51087	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13086	15.95	0.57	12	0.16	348.00	9755.00	7330	20230901	-24.28	3690	20230103	50.41	5750	-3.48	20240102	5510	0.73	20240102	7330	-24.28	20230901	3690	50.41	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	2057	N	N
105	20240103	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	-30	5	-0.54	1646748740	294182	59.31	5610	5720	5550	7280	3920	5600	5597.72	11.72	0	-22192	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13133	16.01	0.57	12	0.12	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	5750	-3.13	20240102	5510	1.09	20240102	7330	-24.01	20230901	3690	50.95	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	2057	N	N
106	20240103	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-20	5	-0.36	1321948410	235854	47.55	5610	5720	5570	7280	3920	5600	5604.94	11.72	0	-14786	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13156	16.03	0.57	12	0.10	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	5750	-2.96	20240102	5510	1.27	20240102	7330	-23.87	20230901	3690	51.22	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	2057	N	N
107	20240103	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-20	5	-0.36	1044141840	186085	37.52	5610	5720	5570	7280	3920	5600	5611.10	11.72	0	-2335	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13156	16.03	0.57	12	0.08	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	5750	-2.96	20240102	5510	1.27	20240102	7330	-23.87	20230901	3690	51.22	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	2057	N	N
108	20240103	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5610	10	2	0.18	609668510	108297	21.83	5610	5720	5580	7280	3920	5600	5629.60	11.72	0	22286	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13227	16.12	0.58	12	0.05	348.00	9755.00	7330	20230901	-23.47	3690	20230103	52.03	5750	-2.43	20240102	5510	1.81	20240102	7330	-23.47	20230901	3690	52.03	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	2057	N	N
109	20240103	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	70	2	1.25	174791230	30817	6.21	5610	5720	5610	7280	3920	5600	5671.91	11.72	0	11224	5860	5730	5620	5490	5380	5675	5435	6205	1680	2500	4250	10	1	235778265	13369	16.29	0.58	12	0.01	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	5750	-1.39	20240102	5510	2.90	20240102	7330	-22.65	20230901	3690	53.66	20230103	0.33	N	001740	2500	6204 억	27626147	N	N	2057	N	N
110	20240102	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	-150	5	-2.61	2754599690	493371	133.36	5740	5750	5510	7470	4030	5750	5583.22	11.74	0	11989	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13204	16.09	0.57	12	0.21	348.00	9755.00	7330	20230901	-23.60	3690	20230103	51.76	5750	-2.61	20240102	5510	1.63	20240102	7330	-23.60	20230901	3690	51.76	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	2057	N	N
111	20240102	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	-120	5	-2.09	2573255560	461044	124.62	5740	5750	5510	7470	4030	5750	5581.37	11.74	0	8880	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13274	16.18	0.58	12	0.20	348.00	9755.00	7330	20230901	-23.19	3690	20230103	52.57	5750	-2.09	20240102	5510	2.18	20240102	7330	-23.19	20230901	3690	52.57	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	646	N	N
112	20240102	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-170	5	-2.96	2211208570	396569	107.20	5740	5750	5510	7470	4030	5750	5575.85	11.74	0	-19443	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13156	16.03	0.57	12	0.17	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	5750	-2.96	20240102	5510	1.27	20240102	7330	-23.87	20230901	3690	51.22	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	646	N	N
113	20240102	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-170	5	-2.96	1803935760	323340	87.40	5740	5750	5510	7470	4030	5750	5579.07	11.74	0	-34849	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13156	16.03	0.57	12	0.14	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	5750	-2.96	20240102	5510	1.27	20240102	7330	-23.87	20230901	3690	51.22	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	646	N	N
114	20240102	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	-150	5	-2.61	1594160120	285777	77.25	5740	5750	5510	7470	4030	5750	5578.34	11.74	0	-39788	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13204	16.09	0.57	12	0.12	348.00	9755.00	7330	20230901	-23.60	3690	20230103	51.76	5750	-2.61	20240102	5510	1.63	20240102	7330	-23.60	20230901	3690	51.76	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	646	N	N
115	20240102	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5530	-220	5	-3.83	1228260830	220096	59.49	5740	5750	5510	7470	4030	5750	5580.57	11.74	0	-21015	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13039	15.89	0.57	12	0.09	348.00	9755.00	7330	20230901	-24.56	3690	20230103	49.86	5750	-3.83	20240102	5510	0.36	20240102	7330	-24.56	20230901	3690	49.86	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	646	N	N
116	20240102	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-40	5	-0.70	80745570	14099	3.81	5740	5750	5690	7470	4030	5750	5727.04	11.74	0	-551	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13463	16.41	0.59	12	0.01	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	5750	-0.70	20240102	5690	0.35	20240102	7330	-22.10	20230901	3690	54.74	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	646	N	N
117	20240102	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	11.74	0	0	5850	5800	5710	5660	5570	5825	5685	6205	1720	2500	4370	10	1	235778265	13557	16.52	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	0	0.00	0	0	0.00	0	7330	-21.56	20230901	3690	55.83	20230103	0.31	N	001740	2500	6204 억	27671246	N	N	646	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History